9165 (株)クオルテック の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,255 | 1,261 | 1,181 | 1,232 | 9,900 | 1,232 |
| 2025-04-03 | 1,263 | 1,296 | 1,251 | 1,270 | 4,100 | 1,270 |
| 2025-04-02 | 1,293 | 1,304 | 1,291 | 1,293 | 1,900 | 1,293 |
| 2025-04-01 | 1,305 | 1,317 | 1,291 | 1,295 | 1,500 | 1,295 |
| 2025-03-31 | 1,304 | 1,315 | 1,290 | 1,309 | 5,600 | 1,309 |
| 2025-03-28 | 1,306 | 1,334 | 1,305 | 1,316 | 4,600 | 1,316 |
| 2025-03-27 | 1,306 | 1,335 | 1,306 | 1,322 | 4,600 | 1,322 |
| 2025-03-26 | 1,313 | 1,339 | 1,311 | 1,311 | 5,000 | 1,311 |
| 2025-03-25 | 1,310 | 1,320 | 1,291 | 1,314 | 2,800 | 1,314 |
| 2025-03-24 | 1,272 | 1,309 | 1,272 | 1,309 | 5,000 | 1,309 |
| 2025-03-21 | 1,263 | 1,280 | 1,262 | 1,270 | 2,400 | 1,270 |
| 2025-03-19 | 1,265 | 1,273 | 1,260 | 1,260 | 2,300 | 1,260 |
| 2025-03-18 | 1,264 | 1,285 | 1,262 | 1,265 | 1,500 | 1,265 |
| 2025-03-17 | 1,265 | 1,268 | 1,260 | 1,267 | 3,500 | 1,267 |
| 2025-03-14 | 1,266 | 1,290 | 1,263 | 1,290 | 1,700 | 1,290 |
| 2025-03-13 | 1,264 | 1,283 | 1,264 | 1,271 | 2,700 | 1,271 |
| 2025-03-12 | 1,250 | 1,273 | 1,250 | 1,265 | 3,400 | 1,265 |
| 2025-03-11 | 1,279 | 1,279 | 1,251 | 1,276 | 2,400 | 1,276 |
| 2025-03-10 | 1,293 | 1,307 | 1,286 | 1,286 | 6,000 | 1,286 |
| 2025-03-07 | 1,288 | 1,313 | 1,281 | 1,299 | 2,900 | 1,299 |
| 2025-03-06 | 1,285 | 1,315 | 1,285 | 1,288 | 1,700 | 1,288 |
| 2025-03-05 | 1,303 | 1,303 | 1,271 | 1,281 | 2,600 | 1,281 |
| 2025-03-04 | 1,307 | 1,323 | 1,302 | 1,302 | 2,900 | 1,302 |
| 2025-03-03 | 1,338 | 1,338 | 1,304 | 1,322 | 2,200 | 1,322 |
| 2025-02-28 | 1,324 | 1,350 | 1,286 | 1,325 | 4,900 | 1,325 |
| 2025-02-27 | 1,350 | 1,350 | 1,326 | 1,326 | 3,400 | 1,326 |
| 2025-02-26 | 1,330 | 1,358 | 1,324 | 1,349 | 900 | 1,349 |
| 2025-02-25 | 1,335 | 1,359 | 1,324 | 1,324 | 1,300 | 1,324 |
| 2025-02-21 | 1,319 | 1,360 | 1,319 | 1,360 | 3,500 | 1,360 |
| 2025-02-20 | 1,391 | 1,419 | 1,364 | 1,369 | 1,600 | 1,369 |
| 2025-02-19 | 1,392 | 1,429 | 1,374 | 1,400 | 4,400 | 1,400 |
| 2025-02-18 | 1,392 | 1,392 | 1,376 | 1,385 | 1,000 | 1,385 |
| 2025-02-17 | 1,379 | 1,379 | 1,366 | 1,366 | 2,900 | 1,366 |
| 2025-02-14 | 1,357 | 1,370 | 1,351 | 1,356 | 3,900 | 1,356 |
| 2025-02-13 | 1,366 | 1,403 | 1,363 | 1,365 | 3,800 | 1,365 |
| 2025-02-12 | 1,387 | 1,399 | 1,370 | 1,371 | 3,500 | 1,371 |
| 2025-02-10 | 1,354 | 1,403 | 1,343 | 1,389 | 4,300 | 1,389 |
| 2025-02-07 | 1,343 | 1,359 | 1,343 | 1,347 | 1,000 | 1,347 |
| 2025-02-06 | 1,350 | 1,363 | 1,342 | 1,345 | 1,200 | 1,345 |
| 2025-02-05 | 1,350 | 1,399 | 1,349 | 1,360 | 2,600 | 1,360 |
| 2025-02-04 | 1,340 | 1,360 | 1,335 | 1,340 | 2,300 | 1,340 |
| 2025-02-03 | 1,349 | 1,349 | 1,320 | 1,339 | 1,900 | 1,339 |
| 2025-01-31 | 1,363 | 1,363 | 1,332 | 1,338 | 2,800 | 1,338 |
| 2025-01-30 | 1,365 | 1,365 | 1,345 | 1,363 | 2,200 | 1,363 |
| 2025-01-29 | 1,330 | 1,367 | 1,330 | 1,344 | 4,500 | 1,344 |
| 2025-01-28 | 1,302 | 1,347 | 1,302 | 1,347 | 3,300 | 1,347 |
| 2025-01-27 | 1,328 | 1,332 | 1,298 | 1,315 | 4,300 | 1,315 |
| 2025-01-24 | 1,337 | 1,337 | 1,316 | 1,328 | 800 | 1,328 |
| 2025-01-23 | 1,318 | 1,332 | 1,312 | 1,329 | 2,500 | 1,329 |
| 2025-01-22 | 1,310 | 1,317 | 1,301 | 1,315 | 2,300 | 1,315 |
| 2025-01-21 | 1,302 | 1,309 | 1,295 | 1,309 | 900 | 1,309 |
| 2025-01-20 | 1,290 | 1,309 | 1,290 | 1,290 | 2,400 | 1,290 |
| 2025-01-17 | 1,264 | 1,289 | 1,264 | 1,289 | 2,400 | 1,289 |
| 2025-01-16 | 1,290 | 1,295 | 1,273 | 1,278 | 2,300 | 1,278 |
| 2025-01-15 | 1,300 | 1,300 | 1,271 | 1,287 | 3,000 | 1,287 |
| 2025-01-14 | 1,282 | 1,300 | 1,276 | 1,298 | 4,100 | 1,298 |
| 2025-01-10 | 1,254 | 1,283 | 1,251 | 1,270 | 4,100 | 1,270 |
| 2025-01-09 | 1,266 | 1,284 | 1,265 | 1,266 | 4,400 | 1,266 |
| 2025-01-08 | 1,247 | 1,278 | 1,247 | 1,265 | 5,100 | 1,265 |
| 2025-01-07 | 1,247 | 1,248 | 1,231 | 1,247 | 4,600 | 1,247 |
| 2025-01-06 | 1,229 | 1,254 | 1,229 | 1,245 | 5,300 | 1,245 |
分割・併合履歴 ： なし